Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2019-07-17 to 2026-08-28
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2025-12-31 | $24.39 | $39.21 | 1,782 |
| 2025-12-30 | $24.48 | $39.35 | 3,530 |
| 2025-12-29 | $24.50 | $39.38 | 1,866 |
| 2025-12-26 | $24.32 | $39.09 | 6,487 |
| 2025-12-24 | $24.05 | $38.66 | 0 |
| 2025-12-23 | $24.05 | $38.66 | 1,768 |
| 2025-12-22 | $24.41 | $39.24 | 1,540 |
| 2025-12-19 | $24.30 | $39.06 | 4,115 |
| 2025-12-18 | $24.36 | $39.16 | 4,233 |
| 2025-12-17 | $24.40 | $39.22 | 1,759 |
| 2025-12-16 | $24.49 | $39.37 | 1,787 |
| 2025-12-15 | $24.31 | $39.08 | 4,385 |
| 2025-12-12 | $24.16 | $38.84 | 7,764 |
| 2025-12-11 | $24.21 | $38.92 | 1,276 |
| 2025-12-10 | $24.26 | $39.00 | 1,308 |
| 2025-12-09 | $24.28 | $39.03 | 1,930 |
| 2025-12-08 | $24.33 | $39.12 | 3,305 |
| 2025-12-05 | $24.25 | $38.98 | 3,782 |
| 2025-12-04 | $24.34 | $39.12 | 2,367 |
| 2025-12-03 | $24.27 | $39.02 | 995 |
| 2025-12-02 | $24.23 | $38.95 | 4,806 |
| 2025-12-01 | $24.06 | $38.67 | 12,153 |
| 2025-11-28 | $24.10 | $38.74 | 3,450 |
| 2025-11-26 | $24.25 | $38.98 | 4,813 |
| 2025-11-25 | $24.00 | $38.58 | 3,110 |
| 2025-11-24 | $24.11 | $38.75 | 3,285 |
| 2025-11-21 | $24.12 | $38.77 | 4,250 |
| 2025-11-20 | $24.10 | $38.74 | 14,805 |
| 2025-11-19 | $24.30 | $39.06 | 2,772 |
| 2025-11-18 | $24.28 | $39.03 | 6,901 |
| 2025-11-17 | $24.20 | $38.90 | 30,066 |
| 2025-11-14 | $24.09 | $38.72 | 8,138 |
| 2025-11-13 | $24.46 | $38.64 | 0 |
| 2025-11-12 | $24.46 | $38.64 | 3,552 |
| 2025-11-11 | $24.47 | $38.66 | 200 |
| 2025-11-10 | $24.47 | $38.66 | 5,300 |
| 2025-11-07 | $24.38 | $38.52 | 100 |
| 2025-11-06 | $24.45 | $38.63 | 1,830 |
| 2025-11-05 | $24.50 | $38.71 | 1,870 |
| 2025-11-04 | $24.47 | $38.66 | 3,015 |
| 2025-11-03 | $24.33 | $38.43 | 2,400 |
| 2025-10-31 | $24.41 | $38.57 | 785 |
| 2025-10-30 | $24.65 | $38.94 | 1,356 |
| 2025-10-29 | $24.46 | $38.64 | 2,002 |
| 2025-10-28 | $24.48 | $38.68 | 1,200 |
| 2025-10-27 | $24.50 | $38.71 | 12,441 |
| 2025-10-24 | $24.39 | $38.53 | 3,665 |
| 2025-10-23 | $24.40 | $38.55 | 150 |
| 2025-10-22 | $24.45 | $38.63 | 6,401 |
| 2025-10-21 | $24.33 | $38.44 | 2,113 |
| 2025-10-20 | $24.50 | $38.71 | 1,221 |
| 2025-10-17 | $24.50 | $38.71 | 1,390 |
| 2025-10-16 | $24.51 | $38.72 | 2,363 |
| 2025-10-15 | $24.65 | $38.94 | 2,226 |
| 2025-10-14 | $24.39 | $38.53 | 0 |
| 2025-10-13 | $24.39 | $38.53 | 3,384 |
| 2025-10-10 | $24.20 | $38.23 | 250 |
| 2025-10-09 | $24.50 | $38.71 | 520 |
| 2025-10-08 | $24.50 | $38.71 | 1,094 |
| 2025-10-07 | $24.59 | $38.85 | 5,405 |
| 2025-10-06 | $24.70 | $39.02 | 8,340 |
| 2025-10-03 | $24.76 | $39.12 | 598 |
| 2025-10-02 | $24.80 | $39.19 | 1,402 |
| 2025-10-01 | $24.89 | $39.32 | 0 |
| 2025-09-30 | $24.89 | $39.32 | 400 |
| 2025-09-29 | $24.70 | $39.03 | 2,985 |
| 2025-09-26 | $24.65 | $38.94 | 364 |
| 2025-09-25 | $24.66 | $38.96 | 0 |
| 2025-09-24 | $24.66 | $38.96 | 1,191 |
| 2025-09-23 | $24.66 | $38.96 | 1,045 |
| 2025-09-22 | $25.00 | $39.50 | 200 |
| 2025-09-19 | $25.00 | $39.50 | 11,500 |
| 2025-09-18 | $24.82 | $39.21 | 0 |
| 2025-09-17 | $24.82 | $39.21 | 2,637 |
| 2025-09-16 | $24.75 | $39.10 | 0 |
| 2025-09-15 | $24.75 | $39.10 | 1,782 |
| 2025-09-12 | $24.80 | $39.18 | 1,376 |
| 2025-09-11 | $24.88 | $39.31 | 1,626 |
| 2025-09-10 | $24.75 | $39.10 | 5,684 |
| 2025-09-09 | $24.75 | $39.11 | 11,487 |
| 2025-09-08 | $24.82 | $39.21 | 160 |
| 2025-09-05 | $24.89 | $39.32 | 11,643 |
| 2025-09-04 | $24.45 | $38.63 | 5,223 |
| 2025-09-03 | $24.51 | $38.72 | 2,082 |
| 2025-09-02 | $24.42 | $38.58 | 5,121 |
| 2025-08-29 | $24.50 | $38.71 | 530 |
| 2025-08-28 | $24.60 | $38.87 | 1,770 |
| 2025-08-27 | $24.25 | $38.31 | 0 |
| 2025-08-26 | $24.25 | $38.31 | 3,100 |
| 2025-08-25 | $24.15 | $38.15 | 2,430 |
| 2025-08-22 | $24.37 | $38.50 | 2,820 |
| 2025-08-21 | $24.20 | $38.23 | 345 |
| 2025-08-20 | $24.08 | $38.04 | 3,225 |
| 2025-08-19 | $23.96 | $37.85 | 1,295 |
| 2025-08-18 | $24.32 | $38.42 | 5,080 |
| 2025-08-15 | $24.10 | $38.08 | 5,601 |
| 2025-08-14 | $24.48 | $38.01 | 375 |
| 2025-08-13 | $24.35 | $37.81 | 14,980 |
| 2025-08-12 | $24.48 | $38.01 | 1,135 |
| 2025-08-11 | $24.60 | $38.20 | 5,036 |
| 2025-08-08 | $24.45 | $37.97 | 200 |
| 2025-08-07 | $24.50 | $38.04 | 5,283 |
| 2025-08-06 | $24.44 | $37.96 | 2,608 |
| 2025-08-05 | $24.34 | $37.80 | 1,624 |
| 2025-08-04 | $24.33 | $37.77 | 355 |
| 2025-08-01 | $24.21 | $37.60 | 3,818 |
| 2025-07-31 | $24.23 | $37.63 | 0 |
| 2025-07-30 | $24.23 | $37.63 | 1,941 |
| 2025-07-29 | $24.18 | $37.55 | 355 |
| 2025-07-28 | $24.16 | $37.52 | 1,059 |
| 2025-07-25 | $24.10 | $37.42 | 2,771 |
| 2025-07-24 | $24.20 | $37.58 | 569 |
| 2025-07-23 | $24.15 | $37.50 | 4,364 |
| 2025-07-22 | $24.13 | $37.47 | 1,513 |
| 2025-07-21 | $24.20 | $37.58 | 7,225 |
| 2025-07-18 | $24.01 | $37.28 | 1,018 |
| 2025-07-17 | $24.18 | $37.55 | 9,396 |
| 2025-07-16 | $24.20 | $37.58 | 1,510 |
| 2025-07-15 | $24.09 | $37.41 | 3,850 |
| 2025-07-14 | $23.93 | $37.16 | 735 |
| 2025-07-11 | $23.96 | $37.21 | 3,100 |
| 2025-07-10 | $23.79 | $36.94 | 1,997 |
| 2025-07-09 | $23.72 | $36.84 | 99,663 |
| 2025-07-08 | $23.74 | $36.86 | 1,650 |
| 2025-07-07 | $23.75 | $36.89 | 3,310 |
| 2025-07-03 | $23.95 | $37.19 | 400 |
| 2025-07-02 | $23.90 | $37.11 | 39,685 |
| 2025-07-01 | $23.70 | $36.80 | 3,169 |
| 2025-06-30 | $23.50 | $36.49 | 2,687 |
| 2025-06-27 | $23.70 | $36.80 | 2,203 |
| 2025-06-26 | $23.75 | $36.88 | 7,485 |
| 2025-06-25 | $23.92 | $37.14 | 4,083 |
| 2025-06-24 | $23.92 | $37.14 | 5,783 |
| 2025-06-23 | $23.65 | $36.72 | 442 |
| 2025-06-20 | $23.75 | $36.88 | 2,243 |
| 2025-06-18 | $23.75 | $36.88 | 252 |
| 2025-06-17 | $23.70 | $36.79 | 800 |
| 2025-06-16 | $23.61 | $36.66 | 771 |
| 2025-06-13 | $23.55 | $36.57 | 695 |
| 2025-06-12 | $23.70 | $36.80 | 2,205 |
| 2025-06-11 | $23.56 | $36.58 | 3,575 |
| 2025-06-10 | $23.59 | $36.63 | 2,932 |
| 2025-06-09 | $23.62 | $36.68 | 930 |
| 2025-06-06 | $23.68 | $36.77 | 2,693 |
| 2025-06-05 | $23.50 | $36.49 | 4,000 |
| 2025-06-04 | $23.55 | $36.57 | 4,753 |
| 2025-06-03 | $23.54 | $36.55 | 0 |
| 2025-06-02 | $23.54 | $36.55 | 6,024 |
| 2025-05-30 | $23.45 | $36.41 | 1,012 |
| 2025-05-29 | $23.45 | $36.41 | 3,709 |
| 2025-05-28 | $23.32 | $36.20 | 0 |
| 2025-05-27 | $23.32 | $36.20 | 14,032 |
| 2025-05-23 | $23.43 | $36.38 | 1,212 |
| 2025-05-22 | $23.35 | $36.26 | 3,295 |
| 2025-05-21 | $23.33 | $36.23 | 2,410 |
| 2025-05-20 | $23.48 | $36.46 | 0 |
| 2025-05-19 | $23.48 | $36.46 | 1,320 |
| 2025-05-16 | $23.25 | $36.10 | 3,600 |
| 2025-05-15 | $23.29 | $36.17 | 9,007 |
| 2025-05-14 | $23.75 | $36.23 | 2,425 |
| 2025-05-13 | $23.69 | $36.14 | 11,585 |
| 2025-05-12 | $23.45 | $35.77 | 10,264 |
| 2025-05-09 | $23.50 | $35.84 | 0 |
| 2025-05-08 | $23.50 | $35.84 | 4,394 |
| 2025-05-07 | $23.48 | $35.82 | 7,421 |
| 2025-05-06 | $23.26 | $35.48 | 2,412 |
| 2025-05-05 | $23.30 | $35.54 | 8,176 |
| 2025-05-02 | $23.16 | $35.32 | 4,484 |
| 2025-05-01 | $23.06 | $35.18 | 11,446 |
| 2025-04-30 | $22.91 | $34.95 | 2,363 |
| 2025-04-29 | $22.88 | $34.91 | 3,734 |
| 2025-04-28 | $22.82 | $34.81 | 50,292 |
| 2025-04-25 | $22.50 | $34.32 | 2,580 |
| 2025-04-24 | $22.46 | $34.26 | 1,355 |
| 2025-04-23 | $22.48 | $34.29 | 8,462 |
| 2025-04-22 | $22.33 | $34.06 | 3,000 |
| 2025-04-21 | $22.34 | $34.08 | 6,255 |
| 2025-04-17 | $22.50 | $34.32 | 3,527 |
| 2025-04-16 | $22.35 | $34.09 | 7,075 |
| 2025-04-15 | $22.45 | $34.25 | 3,480 |
| 2025-04-14 | $22.30 | $34.02 | 6,900 |
| 2025-04-11 | $22.30 | $34.02 | 4,541 |
| 2025-04-10 | $22.49 | $34.30 | 3,335 |
| 2025-04-09 | $22.58 | $34.45 | 2,878 |
| 2025-04-08 | $22.70 | $34.63 | 3,285 |
| 2025-04-07 | $22.40 | $34.17 | 3,286 |
| 2025-04-04 | $22.90 | $34.93 | 18,539 |
| 2025-04-03 | $23.30 | $35.54 | 16,610 |
| 2025-04-02 | $23.62 | $36.03 | 4,199 |
| 2025-04-01 | $23.55 | $35.92 | 611 |
| 2025-03-31 | $23.45 | $35.77 | 1,656 |
| 2025-03-28 | $23.60 | $36.00 | 814 |
| 2025-03-27 | $23.61 | $36.02 | 813 |
| 2025-03-26 | $23.61 | $36.02 | 4,482 |
| 2025-03-25 | $23.62 | $36.03 | 6,755 |
| 2025-03-24 | $23.63 | $36.05 | 1,132 |
| 2025-03-21 | $23.79 | $36.29 | 3,747 |
| 2025-03-20 | $23.71 | $36.17 | 2,000 |
| 2025-03-19 | $23.75 | $36.23 | 600 |
| 2025-03-18 | $23.75 | $36.23 | 200 |
| 2025-03-17 | $23.70 | $36.15 | 1,175 |
| 2025-03-14 | $23.60 | $36.00 | 5,300 |
| 2025-03-13 | $23.60 | $36.00 | 0 |
| 2025-03-12 | $23.60 | $36.00 | 1,976 |
| 2025-03-11 | $23.60 | $36.00 | 1,310 |
| 2025-03-10 | $23.60 | $36.00 | 3,100 |
| 2025-03-07 | $23.84 | $36.36 | 5,115 |
| 2025-03-06 | $23.81 | $36.32 | 2,162 |
| 2025-03-05 | $23.64 | $36.06 | 7,076 |
| 2025-03-04 | $23.64 | $36.06 | 2,512 |
| 2025-03-03 | $23.70 | $36.15 | 5,775 |
| 2025-02-28 | $23.83 | $36.35 | 4,155 |
| 2025-02-27 | $23.50 | $35.85 | 2,717 |
| 2025-02-26 | $23.50 | $35.85 | 4,329 |
| 2025-02-25 | $23.75 | $36.23 | 1,645 |
| 2025-02-24 | $23.47 | $35.80 | 3,900 |
| 2025-02-21 | $23.60 | $36.00 | 4,102 |
| 2025-02-20 | $23.41 | $35.71 | 1,271 |
| 2025-02-19 | $23.45 | $35.78 | 3,334 |
| 2025-02-18 | $23.59 | $35.99 | 2,975 |
| 2025-02-14 | $23.50 | $35.85 | 1,000 |
| 2025-02-13 | $23.88 | $35.79 | 905 |
| 2025-02-12 | $23.85 | $35.74 | 6,050 |
| 2025-02-11 | $23.88 | $35.79 | 501 |
| 2025-02-10 | $23.84 | $35.73 | 6,000 |
| 2025-02-07 | $23.85 | $35.74 | 1,045 |
| 2025-02-06 | $23.88 | $35.79 | 0 |
| 2025-02-05 | $23.88 | $35.79 | 3,185 |
| 2025-02-04 | $23.73 | $35.56 | 0 |
| 2025-02-03 | $23.73 | $35.56 | 4,496 |
| 2025-01-31 | $24.00 | $35.97 | 4,936 |
| 2025-01-30 | $23.94 | $35.88 | 610 |
| 2025-01-29 | $23.82 | $35.70 | 200 |
| 2025-01-28 | $23.90 | $35.82 | 2,079 |
| 2025-01-27 | $23.95 | $35.89 | 150 |
| 2025-01-24 | $23.91 | $35.83 | 2,985 |
| 2025-01-23 | $23.91 | $35.83 | 104 |
| 2025-01-22 | $24.10 | $36.12 | 0 |
| 2025-01-21 | $24.10 | $36.12 | 7,405 |
| 2025-01-17 | $23.90 | $35.82 | 2,700 |
| 2025-01-16 | $23.90 | $35.82 | 2,655 |
| 2025-01-15 | $23.85 | $35.74 | 170 |
| 2025-01-14 | $23.70 | $35.52 | 3,000 |
| 2025-01-13 | $23.65 | $35.44 | 5,604 |
| 2025-01-10 | $23.75 | $35.59 | 4,375 |
| 2025-01-08 | $23.58 | $35.34 | 2,311 |
| 2025-01-07 | $23.75 | $35.59 | 2,687 |
| 2025-01-06 | $23.70 | $35.52 | 3,916 |
| 2025-01-03 | $23.70 | $35.52 | 850 |
| 2025-01-02 | $23.60 | $35.37 | 425 |